Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.94 | 18.01 | 17.93 | 17.97 | 17.97 | 271,800 |
Apr 22, 2024 | 18.00 | 18.00 | 17.98 | 17.99 | 17.99 | 186,700 |
Apr 19, 2024 | 18.01 | 18.01 | 17.97 | 18.00 | 18.00 | 95,500 |
Apr 18, 2024 | 18.00 | 18.00 | 17.95 | 17.97 | 17.97 | 237,400 |
Apr 17, 2024 | 17.95 | 18.01 | 17.95 | 17.97 | 17.97 | 267,600 |
Apr 16, 2024 | 17.99 | 17.99 | 17.91 | 17.91 | 17.91 | 289,800 |
Apr 15, 2024 | 18.12 | 18.12 | 17.93 | 18.00 | 18.00 | 425,000 |
Apr 12, 2024 | 18.09 | 18.14 | 18.08 | 18.09 | 18.09 | 601,800 |
Apr 11, 2024 | 18.07 | 18.09 | 18.06 | 18.09 | 18.09 | 226,700 |
Apr 10, 2024 | 18.15 | 18.16 | 18.09 | 18.12 | 18.12 | 266,800 |
Apr 09, 2024 | 18.15 | 18.20 | 18.15 | 18.20 | 18.20 | 274,600 |
Apr 08, 2024 | 18.20 | 18.20 | 18.13 | 18.13 | 18.13 | 315,800 |
Apr 05, 2024 | 18.17 | 18.18 | 18.14 | 18.18 | 18.18 | 117,800 |
Apr 04, 2024 | 18.15 | 18.17 | 18.15 | 18.16 | 18.16 | 237,100 |
Apr 03, 2024 | 18.17 | 18.17 | 18.14 | 18.17 | 18.17 | 370,600 |
Apr 02, 2024 | 18.18 | 18.20 | 18.15 | 18.20 | 18.20 | 247,200 |
Apr 01, 2024 | 18.17 | 18.22 | 18.15 | 18.20 | 18.20 | 409,400 |
Mar 28, 2024 | 18.22 | 18.22 | 18.19 | 18.22 | 18.22 | 305,900 |
Mar 27, 2024 | 18.28 | 18.28 | 18.18 | 18.20 | 18.20 | 1,614,100 |
Mar 26, 2024 | 18.27 | 18.27 | 18.22 | 18.26 | 18.26 | 172,700 |
Mar 25, 2024 | 18.22 | 18.26 | 18.22 | 18.25 | 18.25 | 148,200 |
Mar 22, 2024 | 18.24 | 18.25 | 18.21 | 18.25 | 18.25 | 228,000 |
Mar 21, 2024 | 18.21 | 18.24 | 18.18 | 18.24 | 18.24 | 276,600 |
Mar 21, 2024 | 0.088 Dividend | |||||
Mar 20, 2024 | 18.24 | 18.28 | 18.23 | 18.26 | 18.17 | 134,600 |
Mar 19, 2024 | 18.23 | 18.25 | 18.22 | 18.24 | 18.15 | 178,200 |
Mar 18, 2024 | 18.20 | 18.23 | 18.18 | 18.22 | 18.13 | 558,000 |
Mar 15, 2024 | 18.16 | 18.19 | 18.16 | 18.19 | 18.10 | 232,900 |
Mar 14, 2024 | 18.17 | 18.19 | 18.15 | 18.18 | 18.09 | 239,900 |
Mar 13, 2024 | 18.17 | 18.19 | 18.16 | 18.17 | 18.08 | 157,600 |
Mar 12, 2024 | 18.14 | 18.16 | 18.13 | 18.15 | 18.06 | 248,200 |
Mar 11, 2024 | 18.15 | 18.20 | 18.15 | 18.16 | 18.07 | 464,100 |
Mar 08, 2024 | 18.13 | 18.18 | 18.13 | 18.15 | 18.06 | 748,300 |
Mar 07, 2024 | 18.12 | 18.17 | 18.09 | 18.17 | 18.08 | 566,300 |
Mar 06, 2024 | 18.12 | 18.12 | 18.06 | 18.06 | 17.97 | 386,800 |
Mar 05, 2024 | 18.09 | 18.11 | 18.07 | 18.09 | 18.00 | 284,400 |
Mar 04, 2024 | 18.04 | 18.09 | 18.04 | 18.04 | 17.95 | 257,800 |
Mar 01, 2024 | 18.08 | 18.08 | 18.05 | 18.06 | 17.97 | 423,700 |
Feb 29, 2024 | 18.07 | 18.08 | 18.05 | 18.08 | 17.99 | 176,300 |
Feb 28, 2024 | 18.09 | 18.09 | 18.04 | 18.08 | 17.99 | 203,200 |
Feb 27, 2024 | 18.05 | 18.08 | 18.02 | 18.07 | 17.98 | 140,900 |
Feb 26, 2024 | 18.07 | 18.07 | 18.03 | 18.04 | 17.95 | 156,100 |
Feb 23, 2024 | 18.00 | 18.06 | 18.00 | 18.05 | 17.96 | 297,200 |
Feb 22, 2024 | 18.05 | 18.06 | 18.01 | 18.02 | 17.93 | 234,000 |
Feb 21, 2024 | 18.00 | 18.02 | 17.98 | 17.98 | 17.89 | 213,300 |
Feb 21, 2024 | 0.081 Dividend | |||||
Feb 20, 2024 | 18.06 | 18.06 | 18.03 | 18.06 | 17.89 | 254,100 |
Feb 16, 2024 | 18.03 | 18.04 | 18.01 | 18.04 | 17.87 | 113,900 |
Feb 15, 2024 | 18.02 | 18.04 | 17.99 | 18.03 | 17.86 | 287,500 |
Feb 14, 2024 | 17.94 | 17.99 | 17.94 | 17.97 | 17.80 | 173,500 |
Feb 13, 2024 | 17.98 | 17.98 | 17.89 | 17.93 | 17.76 | 533,300 |
Feb 12, 2024 | 18.01 | 18.02 | 17.98 | 18.01 | 17.84 | 266,200 |
Feb 09, 2024 | 17.97 | 17.99 | 17.95 | 17.97 | 17.80 | 201,800 |
Feb 08, 2024 | 17.98 | 18.01 | 17.94 | 18.01 | 17.84 | 261,500 |
Feb 07, 2024 | 17.99 | 18.00 | 17.95 | 17.97 | 17.80 | 636,600 |
Feb 06, 2024 | 17.99 | 17.99 | 17.94 | 17.98 | 17.81 | 274,400 |
Feb 05, 2024 | 18.01 | 18.01 | 17.94 | 18.00 | 17.83 | 263,100 |
Feb 02, 2024 | 18.05 | 18.11 | 17.99 | 18.11 | 17.94 | 260,600 |
Feb 01, 2024 | 18.02 | 18.04 | 18.01 | 18.03 | 17.86 | 341,500 |
Jan 31, 2024 | 18.08 | 18.08 | 18.01 | 18.04 | 17.87 | 360,600 |
Jan 30, 2024 | 18.04 | 18.05 | 18.01 | 18.05 | 17.88 | 350,700 |
Jan 29, 2024 | 17.99 | 18.02 | 17.96 | 18.00 | 17.83 | 409,700 |
Jan 26, 2024 | 17.98 | 18.00 | 17.96 | 17.99 | 17.82 | 241,800 |
Jan 25, 2024 | 17.93 | 17.96 | 17.91 | 17.96 | 17.79 | 595,900 |
Jan 24, 2024 | 17.86 | 17.90 | 17.83 | 17.84 | 17.67 | 176,900 |
Jan 23, 2024 | 17.87 | 17.87 | 17.81 | 17.83 | 17.66 | 231,600 |
Jan 23, 2024 | 0.081 Dividend | |||||
Jan 22, 2024 | 17.87 | 17.92 | 17.87 | 17.89 | 17.64 | 215,100 |
Jan 19, 2024 | 17.85 | 17.87 | 17.82 | 17.87 | 17.62 | 269,600 |
Jan 18, 2024 | 17.82 | 17.87 | 17.78 | 17.87 | 17.62 | 349,700 |
Jan 17, 2024 | 17.78 | 17.80 | 17.74 | 17.78 | 17.54 | 267,700 |
Jan 16, 2024 | 17.85 | 17.85 | 17.77 | 17.81 | 17.56 | 310,400 |
Jan 12, 2024 | 17.85 | 17.89 | 17.85 | 17.87 | 17.62 | 174,700 |
Jan 11, 2024 | 17.85 | 17.89 | 17.81 | 17.87 | 17.62 | 284,600 |
Jan 10, 2024 | 17.79 | 17.83 | 17.76 | 17.79 | 17.55 | 316,500 |
Jan 09, 2024 | 17.74 | 17.78 | 17.72 | 17.77 | 17.53 | 430,500 |
Jan 08, 2024 | 17.71 | 17.79 | 17.69 | 17.70 | 17.46 | 697,000 |
Jan 05, 2024 | 17.70 | 17.75 | 17.68 | 17.70 | 17.46 | 237,800 |
Jan 04, 2024 | 17.74 | 17.74 | 17.68 | 17.72 | 17.48 | 555,500 |
Jan 03, 2024 | 17.73 | 17.74 | 17.70 | 17.71 | 17.47 | 249,200 |
Jan 02, 2024 | 17.84 | 17.84 | 17.79 | 17.79 | 17.55 | 514,600 |
Dec 29, 2023 | 17.87 | 17.89 | 17.81 | 17.83 | 17.58 | 1,275,200 |
Dec 28, 2023 | 17.85 | 17.88 | 17.84 | 17.88 | 17.63 | 639,700 |
Dec 27, 2023 | 17.84 | 17.86 | 17.82 | 17.86 | 17.61 | 583,900 |
Dec 26, 2023 | 17.86 | 17.86 | 17.83 | 17.84 | 17.59 | 384,000 |
Dec 22, 2023 | 17.83 | 17.86 | 17.83 | 17.86 | 17.61 | 289,100 |
Dec 22, 2023 | 0.087 Dividend | |||||
Dec 21, 2023 | 17.93 | 17.94 | 17.83 | 17.89 | 17.56 | 651,500 |
Dec 20, 2023 | 17.89 | 17.92 | 17.85 | 17.86 | 17.53 | 323,100 |
Dec 19, 2023 | 17.88 | 17.88 | 17.85 | 17.88 | 17.55 | 496,700 |
Dec 18, 2023 | 17.87 | 17.90 | 17.83 | 17.90 | 17.57 | 461,300 |
Dec 15, 2023 | 17.79 | 17.86 | 17.79 | 17.84 | 17.51 | 344,600 |
Dec 14, 2023 | 17.77 | 17.82 | 17.74 | 17.80 | 17.47 | 522,800 |
Dec 13, 2023 | 17.57 | 17.63 | 17.54 | 17.63 | 17.30 | 317,500 |
Dec 12, 2023 | 17.52 | 17.57 | 17.50 | 17.57 | 17.24 | 443,800 |
Dec 11, 2023 | 17.50 | 17.51 | 17.45 | 17.51 | 17.18 | 758,000 |
Dec 08, 2023 | 17.47 | 17.52 | 17.44 | 17.52 | 17.19 | 282,800 |
Dec 07, 2023 | 17.42 | 17.48 | 17.40 | 17.47 | 17.15 | 761,800 |
Dec 06, 2023 | 17.43 | 17.43 | 17.39 | 17.39 | 17.07 | 288,000 |
Dec 05, 2023 | 17.34 | 17.40 | 17.32 | 17.38 | 17.06 | 471,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |